SHE:300785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	53.43	54.58	52.40	52.81	52.81	0.61%	9,993,619
Mar 9, 2026	51.15	52.72	50.46	52.49	52.49	0.79%	7,892,737
Mar 6, 2026	51.99	52.98	51.79	52.08	52.08	-0.74%	5,999,317
Mar 5, 2026	53.26	53.60	51.90	52.47	52.47	0.67%	7,185,531
Mar 4, 2026	52.00	53.23	51.72	52.12	52.12	-1.29%	7,127,443
Mar 3, 2026	56.00	56.23	52.60	52.80	52.80	-5.33%	10,716,210
Mar 2, 2026	54.99	57.75	54.99	55.77	55.77	-4.22%	13,752,950
Feb 27, 2026	58.30	59.75	57.90	58.23	58.23	-0.60%	13,011,776
Feb 26, 2026	58.48	59.21	57.90	58.58	58.58	0.15%	9,101,447
Feb 25, 2026	59.71	59.98	57.85	58.49	58.49	-1.98%	10,580,020
Feb 24, 2026	61.58	61.73	59.09	59.67	59.67	-2.05%	10,611,100
Feb 13, 2026	63.60	65.03	60.89	60.92	60.92	-5.99%	14,938,830
Feb 12, 2026	62.73	66.02	62.01	64.80	64.80	3.30%	17,003,670
Feb 11, 2026	63.89	64.84	62.06	62.73	62.73	-3.03%	13,668,435
Feb 10, 2026	66.00	67.93	64.20	64.69	64.69	-3.72%	18,387,843
Feb 9, 2026	67.00	67.99	64.00	67.19	67.19	3.08%	21,484,314
Feb 6, 2026	65.54	68.49	62.36	65.18	65.18	-3.82%	18,225,226
Feb 5, 2026	64.07	69.79	64.01	67.77	67.77	0.18%	19,761,918
Feb 4, 2026	73.60	73.73	66.45	67.65	67.65	-11.55%	24,728,500
Feb 3, 2026	76.24	78.50	71.55	76.48	76.48	1.91%	29,125,953
Feb 2, 2026	75.50	81.94	71.80	75.05	75.05	0.74%	29,381,490
Jan 30, 2026	70.31	76.50	68.00	74.50	74.50	3.20%	29,982,810
Jan 29, 2026	64.11	78.00	64.11	72.19	72.19	8.20%	34,863,820
Jan 28, 2026	65.79	72.18	65.00	66.72	66.72	-2.61%	28,561,290
Jan 27, 2026	64.50	70.04	63.40	68.51	68.51	11.73%	31,578,393
Jan 26, 2026	65.89	65.90	59.96	61.32	61.32	-5.17%	17,690,750
Jan 23, 2026	62.00	66.37	60.01	64.66	64.66	5.48%	27,658,080
Jan 22, 2026	59.86	61.65	58.60	61.30	61.30	2.75%	15,560,188
Jan 21, 2026	60.00	62.90	58.33	59.66	59.66	-3.67%	17,952,958
Jan 20, 2026	66.39	66.82	59.58	61.93	61.93	-2.79%	24,857,220
Jan 19, 2026	61.82	65.99	60.76	63.71	63.71	1.35%	20,136,430
Jan 16, 2026	63.58	65.00	58.03	62.86	62.86	-6.33%	30,854,635
Jan 15, 2026	73.00	76.89	67.11	67.11	67.11	-20.00%	27,917,790
Jan 14, 2026	72.31	83.89	72.31	83.89	83.89	20.00%	43,683,180
Jan 13, 2026	71.00	75.17	65.98	69.91	69.91	11.61%	53,393,450
Jan 12, 2026	58.82	62.64	57.07	62.64	62.64	20.00%	29,301,090
Jan 9, 2026	46.18	54.58	45.80	52.20	52.20	12.14%	41,132,780
Jan 8, 2026	44.31	47.47	43.32	46.55	46.55	3.35%	29,701,670
Jan 7, 2026	43.80	46.00	43.65	45.04	45.04	1.53%	24,096,430
Jan 6, 2026	44.50	44.66	43.65	44.36	44.36	-3.19%	23,812,430
Jan 5, 2026	43.01	47.95	42.50	45.82	45.82	4.56%	36,392,640
Dec 31, 2025	41.08	46.99	40.77	43.82	43.82	6.98%	36,101,650
Dec 30, 2025	39.63	41.23	39.63	40.96	40.96	4.46%	23,325,080
Dec 29, 2025	39.60	39.93	39.10	39.21	39.21	-0.58%	7,720,900
Dec 26, 2025	39.70	39.88	38.87	39.44	39.44	-0.93%	10,230,050
Dec 25, 2025	38.91	40.10	38.73	39.81	39.81	2.23%	12,882,100
Dec 24, 2025	38.68	39.13	38.36	38.94	38.94	0.28%	7,010,028
Dec 23, 2025	39.49	39.50	38.58	38.83	38.83	-1.65%	9,436,650
Dec 22, 2025	39.19	39.75	39.06	39.48	39.48	0.53%	9,033,325
Dec 19, 2025	39.99	40.05	39.03	39.27	39.27	-2.24%	14,559,350